Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 42.94 42.47 42.47 42.47 10,559,005 -0.33(-0.77%)
Dec 30, 2009 42.71 42.88 42.55 42.80 8,495,993 -0.02(-0.05%)
Dec 29, 2009 42.92 43.12 42.81 42.82 10,103,389 +0.00(+0.00%)
Dec 28, 2009 42.79 42.85 42.71 42.82 8,634,701 +0.16(+0.37%)
Dec 24, 2009 42.65 42.75 42.54 42.66 3,691,152 +0.09(+0.20%)
Dec 23, 2009 42.56 42.75 42.56 42.58 9,646,162 +0.03(+0.06%)
Dec 22, 2009 42.40 42.73 42.40 42.55 10,805,064 -0.03(-0.06%)
Dec 21, 2009 42.62 42.86 42.35 42.58 16,872,620 +0.13(+0.31%)
Dec 18, 2009 42.69 42.69 42.14 42.44 33,634,724 -0.07(-0.16%)
Dec 17, 2009 42.49 42.71 42.34 42.51 15,300,701 -0.32(-0.74%)
Dec 16, 2009 42.83 42.91 42.69 42.83 20,247,856 +0.14(+0.32%)
Dec 15, 2009 42.68 42.73 42.50 42.69 16,265,404 -0.15(-0.34%)
Dec 14, 2009 42.94 42.95 42.76 42.83 12,394,371 +0.07(+0.17%)
Dec 11, 2009 42.69 42.96 42.67 42.76 10,911,238 +0.05(+0.12%)
Dec 10, 2009 42.63 42.86 42.46 42.71 13,409,603 +0.26(+0.61%)
Dec 09, 2009 42.46 42.46 42.22 42.45 13,515,264 +0.09(+0.20%)
Dec 08, 2009 42.53 42.62 42.15 42.36 16,794,460 -0.08(-0.19%)
Dec 07, 2009 42.52 42.70 42.33 42.44 13,810,887 +0.01(+0.02%)
Dec 04, 2009 42.69 43.04 42.31 42.44 22,737,290 +0.13(+0.31%)
Dec 03, 2009 42.23 42.68 42.11 42.31 18,987,828 +0.18(+0.44%)
Dec 02, 2009 41.88 42.36 41.83 42.12 16,524,956 +0.24(+0.58%)
Dec 01, 2009 41.51 41.98 41.51 41.88 18,657,494 +0.44(+1.07%)
Nov 30, 2009 41.40 41.53 41.04 41.43 16,402,489 -0.03(-0.08%)
Nov 27, 2009 41.22 41.60 40.89 41.47 9,222,583 -0.27(-0.65%)
Nov 25, 2009 41.79 41.83 41.49 41.74 10,899,288 +0.08(+0.19%)
Nov 24, 2009 41.49 41.80 41.31 41.66 14,682,363 +0.32(+0.78%)
Nov 23, 2009 41.20 41.61 41.16 41.34 21,032,180 +0.25(+0.61%)
Nov 20, 2009 40.76 41.29 40.70 41.09 24,720,738 -0.08(-0.19%)
Nov 19, 2009 41.04 41.20 40.64 41.16 20,167,912 +0.07(+0.18%)
Nov 18, 2009 40.93 41.20 40.85 41.09 17,474,256 +0.10(+0.24%)
Nov 17, 2009 40.85 41.17 40.74 40.99 17,328,982 -0.01(-0.03%)
Nov 16, 2009 40.52 41.11 40.49 41.01 20,879,620 +0.50(+1.24%)
Nov 13, 2009 40.39 40.60 40.25 40.51 15,091,862 +0.18(+0.46%)
Nov 12, 2009 39.98 40.51 39.97 40.32 20,612,136 +0.18(+0.46%)
Nov 11, 2009 40.16 40.27 39.99 40.14 16,954,696 -0.24(-0.59%)
Nov 10, 2009 40.05 40.48 39.96 40.37 17,774,566 +0.32(+0.79%)
Nov 09, 2009 39.84 40.06 39.75 40.06 17,856,080 +0.30(+0.75%)
Nov 06, 2009 39.52 39.79 39.28 39.76 12,919,355 +0.30(+0.75%)
Nov 05, 2009 39.44 39.69 39.35 39.46 13,935,349 +0.22(+0.55%)
Nov 04, 2009 38.99 39.60 38.88 39.25 21,124,184 +0.39(+1.00%)
Nov 03, 2009 39.59 39.59 38.77 38.86 26,025,674 -0.37(-0.94%)
Nov 02, 2009 39.00 39.48 38.84 39.23 18,650,252 +0.29(+0.75%)
Oct 30, 2009 39.37 39.48 38.76 38.94 31,799,122 -0.53(-1.35%)
Oct 29, 2009 39.44 39.58 39.24 39.47 21,224,080 +0.19(+0.49%)
Oct 28, 2009 39.58 39.63 39.23 39.28 20,985,148 -0.30(-0.75%)
Oct 27, 2009 39.76 39.83 39.52 39.58 15,574,715 -0.05(-0.12%)
Oct 26, 2009 40.02 40.18 39.54 39.62 17,909,736 -0.30(-0.74%)
Oct 23, 2009 39.74 39.93 39.64 39.92 16,294,081 -0.26(-0.66%)
Oct 22, 2009 39.66 40.38 39.59 40.18 15,060,407 +0.42(+1.04%)
Oct 21, 2009 39.96 40.27 39.75 39.77 19,002,750 -0.18(-0.46%)
Oct 20, 2009 39.94 40.02 39.90 39.95 23,849,266 -0.38(-0.93%)
Oct 19, 2009 39.96 40.53 39.84 40.33 17,354,730 +0.46(+1.16%)
Oct 16, 2009 39.94 40.03 39.73 39.87 21,099,930 -0.32(-0.79%)
Oct 15, 2009 39.85 40.18 39.75 40.18 21,300,934 +0.26(+0.64%)
Oct 14, 2009 40.36 40.38 39.73 39.92 28,741,146 -0.30(-0.75%)
Oct 13, 2009 40.17 40.49 39.98 40.23 35,643,252 -1.00(-2.43%)
Oct 12, 2009 41.11 41.37 40.80 41.23 19,256,456 +0.52(+1.28%)
Oct 09, 2009 40.10 40.71 40.10 40.71 14,025,555 +0.53(+1.31%)
Oct 08, 2009 40.27 40.40 40.14 40.18 13,984,226 +0.15(+0.38%)
Oct 07, 2009 39.67 40.07 39.54 40.03 11,027,089 +0.28(+0.70%)
Oct 06, 2009 39.62 39.92 39.13 39.75 17,844,274 +0.31(+0.79%)
Oct 05, 2009 39.43 39.52 39.19 39.44 10,788,698 +0.06(+0.15%)
Oct 02, 2009 39.44 39.69 39.18 39.38 13,839,508 -0.05(-0.13%)
Oct 01, 2009 40.18 40.18 39.41 39.44 18,386,598 -0.71(-1.77%)
Sep 30, 2009 40.23 40.28 39.78 40.15 16,742,166 -0.03(-0.07%)
Sep 29, 2009 40.41 40.50 40.14 40.18 11,460,363 -0.31(-0.77%)
Sep 28, 2009 40.02 40.58 39.86 40.49 13,226,263 +0.51(+1.29%)
Sep 25, 2009 39.94 40.20 39.89 39.97 11,956,173 -0.07(-0.16%)
Sep 24, 2009 40.15 40.22 39.95 40.04 14,090,221 -0.03(-0.08%)
Sep 23, 2009 40.33 40.41 40.02 40.07 16,948,516 -0.20(-0.51%)
Sep 22, 2009 40.14 40.33 39.79 40.27 15,161,603 +0.27(+0.68%)
Sep 21, 2009 39.86 40.15 39.84 40.00 10,976,876 -0.07(-0.18%)
Sep 18, 2009 40.25 40.39 40.03 40.08 21,935,328 +0.30(+0.75%)
Sep 17, 2009 39.69 40.16 39.67 39.78 18,595,660 +0.32(+0.82%)
Sep 16, 2009 39.77 39.79 39.39 39.46 16,399,438 -0.20(-0.51%)
Sep 15, 2009 39.91 39.91 39.44 39.66 12,619,703 -0.13(-0.31%)
Sep 14, 2009 39.79 40.04 39.70 39.79 10,091,993 -0.05(-0.13%)
Sep 11, 2009 40.02 40.15 39.71 39.84 12,860,924 -0.16(-0.40%)
Sep 10, 2009 40.25 40.25 39.84 40.00 13,384,286 -0.17(-0.43%)
Sep 09, 2009 40.08 40.31 40.00 40.17 14,106,839 +0.23(+0.58%)
Sep 08, 2009 40.07 40.07 39.56 39.94 13,334,713 +0.16(+0.41%)
Sep 04, 2009 39.38 39.79 39.32 39.77 11,261,074 +0.42(+1.06%)
Sep 03, 2009 39.46 39.46 39.09 39.36 13,228,736 -0.05(-0.12%)
Sep 02, 2009 39.34 39.58 39.21 39.40 12,416,285 -0.12(-0.30%)
Sep 01, 2009 39.79 40.06 39.31 39.52 18,033,488 -0.33(-0.83%)
Aug 31, 2009 39.59 39.95 39.54 39.85 15,440,791 +0.10(+0.25%)
Aug 28, 2009 40.06 40.06 39.60 39.75 16,527,543 -0.13(-0.33%)
Aug 27, 2009 39.94 40.04 39.53 39.89 16,730,485 -0.09(-0.23%)
Aug 26, 2009 40.39 40.45 39.90 39.98 16,478,337 -0.34(-0.83%)
Aug 25, 2009 40.23 40.54 40.12 40.31 16,391,507 -0.09(-0.23%)
Aug 24, 2009 40.34 40.41 40.02 40.41 15,925,280 +0.16(+0.41%)
Aug 21, 2009 40.28 40.50 39.96 40.24 19,100,730 +0.05(+0.13%)
Aug 20, 2009 39.92 40.35 39.68 40.19 15,097,619 +0.38(+0.96%)
Aug 19, 2009 39.41 39.89 39.35 39.81 15,922,489 +0.38(+0.95%)
Aug 18, 2009 39.53 39.53 39.23 39.43 13,349,808 +0.03(+0.07%)
Aug 17, 2009 39.30 39.69 39.29 39.40 19,583,176 -0.21(-0.53%)
Aug 14, 2009 39.84 40.02 39.32 39.62 13,590,516 -0.16(-0.40%)
Aug 13, 2009 40.02 40.02 39.60 39.77 12,645,649 -0.18(-0.45%)
Aug 12, 2009 39.73 40.25 39.58 39.95 12,465,718 +0.24(+0.61%)
Aug 11, 2009 40.01 40.17 39.66 39.71 12,590,986 -0.33(-0.82%)
Aug 10, 2009 39.62 40.04 39.27 40.04 14,398,715 +0.54(+1.37%)
Aug 07, 2009 39.54 39.85 39.46 39.50 15,127,801 -0.02(-0.05%)
Aug 06, 2009 40.00 40.00 39.36 39.52 16,432,918 -0.34(-0.86%)
Aug 05, 2009 40.35 40.37 39.75 39.86 13,005,023 -0.25(-0.62%)
Aug 04, 2009 40.32 40.32 40.00 40.11 13,507,598 -0.15(-0.36%)
Aug 03, 2009 40.33 40.35 39.85 40.25 16,953,680 +0.11(+0.26%)
Jul 31, 2009 40.77 40.99 40.08 40.15 20,067,826 -0.59(-1.46%)
Jul 30, 2009 40.66 41.19 40.56 40.74 19,164,338 +0.42(+1.03%)
Jul 29, 2009 40.05 40.51 40.02 40.33 15,959,048 +0.16(+0.39%)
Jul 28, 2009 40.24 40.60 39.96 40.17 13,687,985 -0.11(-0.28%)
Jul 27, 2009 40.47 40.60 39.97 40.28 12,038,658 -0.28(-0.68%)
Jul 24, 2009 39.73 40.63 39.71 40.56 17,309,268 +0.85(+2.14%)
Jul 23, 2009 39.07 39.79 38.97 39.71 18,949,330 +0.68(+1.74%)
Jul 22, 2009 39.20 39.45 38.87 39.03 14,193,138 -0.20(-0.50%)
Jul 21, 2009 39.12 39.50 38.78 39.23 17,020,062 +0.28(+0.73%)
Jul 20, 2009 39.21 39.21 38.73 38.94 13,992,564 -0.11(-0.29%)
Jul 17, 2009 39.27 39.27 38.73 39.05 17,154,138 -0.01(-0.03%)
Jul 16, 2009 38.86 39.36 38.78 39.07 17,586,452 +0.19(+0.49%)
Jul 15, 2009 38.55 38.90 38.39 38.88 19,694,836 +0.48(+1.25%)
Jul 14, 2009 38.24 38.71 37.87 38.40 30,989,648 +0.34(+0.88%)
Jul 13, 2009 37.57 38.15 37.56 38.06 20,572,386 +0.52(+1.39%)
Jul 10, 2009 37.15 37.83 37.09 37.54 20,719,492 +0.16(+0.42%)
Jul 09, 2009 37.65 37.75 37.12 37.38 17,175,158 -0.26(-0.68%)
Jul 08, 2009 37.22 37.73 37.08 37.64 23,377,026 +0.56(+1.51%)
Jul 07, 2009 37.33 37.39 37.01 37.08 14,678,482 -0.26(-0.69%)
Jul 06, 2009 37.00 37.43 36.73 37.33 19,533,002 +0.42(+1.14%)
Jul 02, 2009 37.41 37.41 36.89 36.91 22,930,842 -0.72(-1.91%)
Jul 01, 2009 37.47 37.70 37.18 37.63 23,231,154 +0.18(+0.48%)
Jun 30, 2009 37.74 37.74 37.08 37.45 24,227,176 -0.11(-0.28%)
Jun 29, 2009 37.33 37.58 36.94 37.56 20,945,754 +0.24(+0.64%)
Jun 26, 2009 37.06 37.32 36.69 37.32 48,983,352 +0.22(+0.59%)
Jun 25, 2009 36.67 37.21 36.62 37.10 21,596,146 +0.53(+1.46%)
Jun 24, 2009 36.44 36.81 36.29 36.57 18,908,306 +0.30(+0.82%)
Jun 23, 2009 36.62 36.65 36.21 36.27 18,877,634 -0.32(-0.87%)
Jun 22, 2009 36.84 36.90 36.52 36.59 20,075,792 -0.40(-1.07%)
Jun 19, 2009 37.12 37.35 36.87 36.98 29,323,292 +0.20(+0.54%)
Jun 18, 2009 36.51 37.04 36.27 36.79 18,356,692 +0.39(+1.07%)
Jun 17, 2009 36.05 36.61 35.97 36.40 19,765,004 +0.38(+1.06%)
Jun 16, 2009 36.27 36.48 36.00 36.01 19,119,184 -0.09(-0.24%)
Jun 15, 2009 36.82 36.91 35.96 36.10 22,461,502 -0.86(-2.34%)
Jun 12, 2009 36.85 37.28 36.74 36.96 18,020,646 +0.01(+0.02%)
Jun 11, 2009 36.69 37.24 36.67 36.96 19,379,558 +0.26(+0.70%)
Jun 10, 2009 36.94 37.09 36.41 36.70 20,115,888 -0.03(-0.07%)
Jun 09, 2009 36.94 37.09 36.69 36.73 16,926,896 +0.05(+0.13%)
Jun 08, 2009 36.40 37.00 36.37 36.68 15,000,938 -0.20(-0.54%)
Jun 05, 2009 36.80 37.06 36.36 36.88 15,492,704 +0.06(+0.16%)
Jun 04, 2009 37.16 37.19 36.58 36.82 18,532,302 -0.21(-0.57%)
Jun 03, 2009 36.85 37.12 36.70 37.03 16,972,574 -0.03(-0.09%)
Jun 02, 2009 36.96 37.24 36.67 37.06 15,585,953 +0.28(+0.77%)
Jun 01, 2009 36.76 36.96 36.44 36.78 18,888,008 +0.41(+1.12%)
May 29, 2009 36.00 36.44 35.61 36.37 18,965,408 +0.42(+1.16%)
May 28, 2009 35.77 36.21 35.51 35.96 16,516,821 +0.20(+0.57%)
May 27, 2009 36.56 36.60 35.71 35.75 18,927,488 -0.69(-1.88%)
May 26, 2009 36.06 36.54 35.69 36.44 17,272,472 +0.32(+0.89%)
May 22, 2009 36.33 36.56 36.02 36.11 11,261,971 -0.15(-0.40%)
May 21, 2009 36.55 36.65 35.90 36.26 18,946,378 -0.58(-1.57%)
May 20, 2009 37.07 37.23 36.79 36.84 20,822,478 -0.01(-0.04%)
May 19, 2009 37.06 37.06 36.73 36.85 20,247,282 -0.11(-0.29%)
May 18, 2009 36.79 37.00 36.41 36.96 19,532,392 +0.42(+1.16%)
May 15, 2009 36.27 36.56 36.07 36.54 24,918,674 +0.26(+0.71%)
May 14, 2009 36.48 36.53 36.11 36.28 18,178,254 -0.09(-0.24%)
May 13, 2009 36.07 36.56 35.94 36.36 16,640,619 +0.10(+0.27%)
May 12, 2009 35.92 36.38 35.54 36.27 17,935,184 +0.59(+1.64%)
May 11, 2009 35.98 36.18 35.61 35.68 19,826,422 -0.57(-1.58%)
May 08, 2009 36.31 36.60 36.07 36.25 19,762,684 +0.06(+0.16%)
May 07, 2009 35.53 36.27 35.32 36.19 23,117,472 +0.45(+1.25%)
May 06, 2009 36.10 36.10 35.33 35.74 25,200,528 -0.10(-0.28%)
May 05, 2009 35.44 35.87 35.24 35.84 20,201,944 +0.40(+1.12%)
May 04, 2009 34.69 35.54 34.68 35.45 22,921,940 +0.77(+2.22%)
May 01, 2009 34.64 34.68 34.07 34.68 18,965,328 +0.15(+0.44%)
Apr 30, 2009 33.94 34.69 33.86 34.52 30,306,734 +0.88(+2.61%)
Apr 29, 2009 33.66 33.69 33.05 33.65 28,051,626 +0.18(+0.55%)
Apr 28, 2009 33.48 33.81 33.24 33.46 18,326,626 -0.07(-0.22%)
Apr 27, 2009 33.84 34.10 33.38 33.54 19,796,630 -0.04(-0.12%)
Apr 24, 2009 34.13 34.18 33.39 33.58 22,397,424 -0.32(-0.93%)
Apr 23, 2009 33.88 33.96 33.17 33.89 22,134,648 +0.15(+0.43%)
Apr 22, 2009 34.35 34.39 33.70 33.75 20,243,964 -0.85(-2.46%)
Apr 21, 2009 34.65 34.87 34.29 34.60 18,557,804 +0.00(+0.00%)
Apr 20, 2009 35.06 35.27 34.51 34.60 23,217,290 -0.38(-1.09%)
Apr 17, 2009 34.62 35.19 34.45 34.98 26,831,324 +0.56(+1.63%)
Apr 16, 2009 34.23 34.50 33.99 34.42 18,527,188 +0.28(+0.83%)
Apr 15, 2009 34.15 34.34 33.86 34.14 17,444,608 +0.26(+0.78%)
Apr 14, 2009 34.28 34.59 33.77 33.87 31,497,656 +0.15(+0.43%)
Apr 13, 2009 33.81 34.00 33.63 33.73 18,300,946 -0.17(-0.51%)
Apr 09, 2009 34.28 34.33 33.69 33.90 22,838,744 -0.03(-0.08%)
Apr 08, 2009 33.98 34.20 33.76 33.92 16,595,352 +0.06(+0.18%)
Apr 07, 2009 34.21 34.29 33.81 33.87 19,912,972 -0.55(-1.61%)
Apr 06, 2009 34.31 34.64 34.07 34.42 19,364,938 +0.03(+0.10%)
Apr 03, 2009 34.95 35.14 34.12 34.39 23,074,212 -0.54(-1.55%)
Apr 02, 2009 35.14 35.69 34.72 34.93 26,417,426 -0.05(-0.13%)
Apr 01, 2009 34.49 35.08 34.21 34.97 20,823,328 +0.29(+0.84%)
Mar 31, 2009 35.18 35.28 34.56 34.68 28,083,978 -0.27(-0.77%)
Mar 30, 2009 34.64 35.25 34.52 34.95 23,876,050 +0.07(+0.21%)
Mar 26, 2009 35.00 35.41 34.45 34.88 22,102,884 +0.03(+0.08%)
Mar 25, 2009 34.93 35.12 34.29 34.85 23,995,594 +0.11(+0.30%)
Mar 24, 2009 34.93 35.34 34.49 34.75 25,924,224 -0.35(-1.00%)
Mar 23, 2009 34.54 35.10 34.47 35.10 28,547,110 +1.03(+3.02%)
Mar 20, 2009 33.69 34.29 33.56 34.07 41,851,536 +1.37(+4.20%)
Mar 19, 2009 33.73 33.73 32.63 32.69 28,758,706 -0.71(-2.12%)
Mar 18, 2009 33.42 34.01 33.13 33.40 25,334,862 -0.04(-0.12%)
Mar 17, 2009 33.43 33.46 32.61 33.44 26,309,984 -0.01(-0.02%)
Mar 16, 2009 33.71 33.96 33.40 33.45 25,096,000 +0.06(+0.18%)
Mar 13, 2009 32.76 33.49 32.47 33.39 0 +1.08(+3.35%)
Mar 12, 2009 31.47 32.52 31.21 32.31 24,776,618 +0.73(+2.30%)
Mar 11, 2009 31.79 32.13 31.37 31.58 25,128,910 +0.08(+0.25%)
Mar 10, 2009 31.14 31.56 30.94 31.50 33,188,308 +0.78(+2.53%)
Mar 09, 2009 31.29 31.48 30.50 30.73 35,344,120 -0.90(-2.86%)
Mar 06, 2009 31.39 32.04 31.00 31.63 0 +0.20(+0.63%)
Mar 05, 2009 31.85 32.05 31.26 31.43 33,894,752 -0.94(-2.91%)
Mar 04, 2009 31.50 32.55 31.25 32.38 36,783,608 +0.54(+1.71%)
Mar 02, 2009 32.33 32.59 31.76 31.83 42,318,184 -1.14(-3.45%)
Feb 27, 2009 34.02 34.29 32.93 32.97 0 -1.61(-4.65%)
Feb 26, 2009 35.93 35.93 34.49 34.58 32,280,214 -1.00(-2.82%)
Feb 25, 2009 35.82 36.11 35.34 35.58 31,874,470 -0.38(-1.06%)
Feb 24, 2009 36.00 36.11 35.50 35.96 28,585,772 +0.59(+1.66%)
Feb 23, 2009 35.72 36.32 35.33 35.38 31,090,756 -0.66(-1.83%)
Feb 20, 2009 36.27 36.58 35.97 36.03 0 -0.84(-2.29%)
Feb 19, 2009 37.10 37.25 36.68 36.88 18,503,194 +0.07(+0.18%)
Feb 18, 2009 36.73 37.10 36.54 36.81 23,533,156 -0.10(-0.27%)
Feb 17, 2009 36.97 37.45 36.75 36.91 23,121,992 -0.74(-1.96%)
Feb 13, 2009 38.05 38.11 37.46 37.65 19,054,520 -0.45(-1.18%)
Feb 12, 2009 37.53 38.14 36.98 38.10 21,877,574 +0.30(+0.78%)
Feb 11, 2009 37.51 37.83 37.27 37.80 22,282,672 +0.40(+1.06%)
Feb 10, 2009 38.23 38.57 37.32 37.41 25,193,640 -1.17(-3.03%)
Feb 09, 2009 38.55 38.71 38.22 38.57 14,190,902 -0.01(-0.02%)
Feb 06, 2009 38.41 38.72 38.11 38.58 17,378,282 +0.26(+0.69%)
Feb 05, 2009 38.20 38.60 37.58 38.32 22,417,176 +0.10(+0.26%)
Feb 04, 2009 38.71 38.99 38.03 38.22 17,348,846 -0.41(-1.06%)
Feb 03, 2009 38.29 38.78 37.74 38.63 19,992,108 +0.59(+1.54%)
Feb 02, 2009 37.75 38.34 37.53 38.04 16,582,587 +0.00(+0.00%)
Jan 30, 2009 38.36 38.50 37.75 38.04 0 -0.39(-1.01%)
Jan 29, 2009 38.36 38.75 38.01 38.43 24,507,120 -0.18(-0.48%)
Jan 28, 2009 38.40 38.74 38.18 38.61 27,519,664 +0.67(+1.77%)
Jan 27, 2009 37.49 38.07 37.26 37.94 22,402,502 +0.65(+1.75%)
Jan 26, 2009 37.06 37.55 36.79 37.29 25,074,770 +0.38(+1.04%)
Jan 23, 2009 37.02 37.18 36.33 36.91 32,354,988 -0.59(-1.58%)
Jan 22, 2009 37.17 37.56 36.67 37.50 29,040,040 +0.34(+0.90%)
Jan 21, 2009 37.97 37.97 36.32 37.16 33,832,728 -0.26(-0.69%)
Jan 20, 2009 37.26 38.26 37.25 37.42 35,114,988 -0.45(-1.20%)
Jan 16, 2009 38.29 38.29 37.34 37.87 0 -0.12(-0.31%)
Jan 15, 2009 38.30 38.38 36.93 37.99 30,913,578 -0.22(-0.57%)
Jan 14, 2009 38.61 38.63 37.83 38.21 25,339,098 -0.59(-1.51%)
Jan 13, 2009 38.64 38.98 38.49 38.80 23,527,580 +0.33(+0.86%)
Jan 12, 2009 38.96 39.17 38.34 38.47 23,132,742 -0.47(-1.20%)
Jan 09, 2009 39.00 39.27 38.61 38.94 22,291,364 +0.02(+0.05%)
Jan 08, 2009 39.34 39.49 38.66 38.92 26,305,844 -0.07(-0.19%)
Jan 07, 2009 39.06 39.44 38.74 38.99 21,695,718 -0.37(-0.94%)
Jan 06, 2009 39.78 39.85 38.84 39.36 33,518,474 -0.24(-0.60%)
Jan 05, 2009 39.84 40.07 39.14 39.60 23,574,264 -0.40(-0.99%)
Jan 02, 2009 39.65 40.22 38.93 39.99 0 +0.54(+1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.